| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 26 Jul 2017 | CNY | 51.92 | 52.32 | 51.91 | 51.97 | 51.97 | +0.06 (+0.12%) | 303,000 |
| 25 Jul 2017 | CNY | 52.2 | 52.4 | 51.8 | 51.91 | 51.91 | -0.33 (-0.63%) | 376,241 |
| 24 Jul 2017 | CNY | 52.55 | 52.55 | 51.72 | 52.24 | 52.24 | -0.06 (-0.11%) | 480,260 |
| 21 Jul 2017 | CNY | 52.63 | 53.28 | 52.11 | 52.3 | 52.3 | -0.4 (-0.76%) | 377,461 |
| 20 Jul 2017 | CNY | 53.19 | 53.79 | 52.59 | 52.7 | 52.7 | -0.3 (-0.57%) | 440,904 |
| 19 Jul 2017 | CNY | 52.84 | 53.15 | 52.43 | 53 | 53 | +0.18 (+0.34%) | 374,441 |
| 18 Jul 2017 | CNY | 51.73 | 53.15 | 51.71 | 52.82 | 52.82 | +0.84 (+1.62%) | 549,952 |
| 17 Jul 2017 | CNY | 54.48 | 54.5 | 51.92 | 51.98 | 51.98 | -3.02 (-5.49%) | 1,082,300 |
| 14 Jul 2017 | CNY | 54.8 | 55.46 | 54.41 | 55 | 55 | -2.26 (-3.95%) | 1,040,575 |
| 13 Jul 2017 | CNY | 57 | 57.54 | 57 | 57.26 | 57.26 | +0.39 (+0.69%) | 342,400 |
| 12 Jul 2017 | CNY | 56.6 | 57.45 | 56.02 | 56.87 | 56.87 | +0.22 (+0.39%) | 534,352 |
| 11 Jul 2017 | CNY | 57.6 | 57.96 | 56.53 | 56.65 | 56.65 | -1.06 (-1.84%) | 526,235 |
| 10 Jul 2017 | CNY | 58.86 | 59.22 | 57.62 | 57.71 | 57.71 | -1.51 (-2.55%) | 665,574 |
| 7 Jul 2017 | CNY | 58.71 | 59.8 | 58.45 | 59.22 | 59.22 | +0.55 (+0.94%) | 578,625 |
| 6 Jul 2017 | CNY | 59.26 | 59.35 | 58.33 | 58.67 | 58.67 | -0.59 (-1.00%) | 712,900 |
| 5 Jul 2017 | CNY | 59.16 | 59.59 | 58.8 | 59.26 | 59.26 | +0.24 (+0.41%) | 523,930 |
| 4 Jul 2017 | CNY | 59.89 | 59.97 | 58.61 | 59.02 | 59.02 | -0.71 (-1.19%) | 615,795 |
| 3 Jul 2017 | CNY | 60 | 60.19 | 59 | 59.73 | 59.73 | +0.09 (+0.15%) | 589,832 |
| 30 Jun 2017 | CNY | 57.8 | 59.75 | 57.43 | 59.64 | 59.64 | +1.87 (+3.24%) | 1,427,315 |
| 29 Jun 2017 | CNY | 57.26 | 58.13 | 57.25 | 57.77 | 57.77 | +0.26 (+0.45%) | 402,071 |
| 28 Jun 2017 | CNY | 58.37 | 58.38 | 57.35 | 57.51 | 57.51 | -0.94 (-1.61%) | 444,947 |
| 27 Jun 2017 | CNY | 58.43 | 58.88 | 58.02 | 58.45 | 58.45 | +0.26 (+0.45%) | 499,147 |
| 26 Jun 2017 | CNY | 56.88 | 58.5 | 56.88 | 58.19 | 58.19 | +1.22 (+2.14%) | 596,574 |
| 23 Jun 2017 | CNY | 57.58 | 57.58 | 56.03 | 56.97 | 56.97 | -0.55 (-0.96%) | 675,186 |
| 22 Jun 2017 | CNY | 57.78 | 58.3 | 57.5 | 57.52 | 57.52 | -0.15 (-0.26%) | 476,900 |
| 21 Jun 2017 | CNY | 58.68 | 58.68 | 57.5 | 57.67 | 57.67 | -0.68 (-1.17%) | 694,860 |
| 20 Jun 2017 | CNY | 59.7 | 59.72 | 58.19 | 58.35 | 58.35 | -1.04 (-1.75%) | 660,700 |
| 19 Jun 2017 | CNY | 59.5 | 59.8 | 59.08 | 59.39 | 59.39 | +0.37 (+0.63%) | 365,700 |
| 16 Jun 2017 | CNY | 59.38 | 59.8 | 58.83 | 59.02 | 59.02 | -0.23 (-0.39%) | 593,125 |
| 15 Jun 2017 | CNY | 59.3 | 59.97 | 59.21 | 59.25 | 59.25 | -0.22 (-0.37%) | 655,646 |
